Tour v344
COST
COSTCO WHSL CORP NEW
$955.72 +1.07%
(7/17 09:55) ◀
|
Friday, July 17, 2026 (10:00am)
January 2026
|
▶
◀ 7/17 10:00

Option Volume

Detail
ℹ
Current (07/17 10:00am) 12,499
Calls: 8,388 (67%)
Puts: 4,111 (33%)
Prior --
Calls: 20,869 (50%)
Puts: 21,013 (50%)
Current vs Prior +0.00%
Calls: -59.81% (Calls)
Puts: -80.44% (Puts)
Prior 7-Day Total 286,186
Calls: 139,574 (49%)
Puts: 146,612 (51%)
Prior 7-Day Average 40,883
Calls: 19,939 (49%)
Puts: 20,944 (51%)
Current vs Prior 7-Day Avg -69.43%
Calls: -57.93%
Puts: -80.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:00am) $11.31M
Calls: $10.01M (89%)
Puts: $1.30M (11%)
Prior --
Calls: $13.49M (48%)
Puts: $14.34M (52%)
Current vs Prior +0.00%
Calls: -25.81%
Puts: -90.96%
Prior 7-Day Total $194.24M
Calls: $116.34M (60%)
Puts: $77.90M (40%)
Prior 7-Day Average $27.75M
Calls: $16.62M (60%)
Puts: $11.13M (40%)
Current vs Prior 7-Day Avg -59.25%
Calls: -39.77%
Puts: -88.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:00am) 0.49
Prior 1.00
Current vs Prior -50.99%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -53.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 10:00am) 341,808
Calls: 169,376 (50%)
Puts: 172,432 (50%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,158,696
Calls: 1,075,876 (50%)
Puts: 1,082,820 (50%)
Prior 7-Day Average 308,385
Calls: 153,696 (50%)
Puts: 154,688 (50%)
Current vs Prior 7-Day Avg +10.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.11% | 2.59%1.11% | 5.74%
Prior 1.41% | 2.82%1.41% | 5.83%
Current vs Prior -21.11% | -8.17%-21.12% | -1.63%
Prior 7-Day Avg 1.75% | 3.08%2.40% | 6.22%
Current vs 7-Day Avg -36.47% | -15.93%-53.75% | -7.70%
Prior 7-Day Eod 1.41% | 2.82%1.44% | 5.84%
Current vs 7-Day Eod -21.11% | -8.17%-23.17% | -1.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.18% | 26.74%
Calls: 42.86% | 20.94%
Puts: 37.50% | 32.54%
Prior 21.90% | 12.44%
Calls: 21.58% | 11.29%
Puts: 22.22% | 13.59%
Current vs Prior +83.47% | +114.95%
Prior 7-Day Avg 27.54% | 13.89%
Calls: 28.64% | 16.44%
Puts: 26.44% | 11.34%
Current vs 7-Day Avg +45.91% | +92.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($10.01M) vs puts ($1.30M). Extreme bullish P/C ratio of 0.49 - heavy call buying (8,388 calls vs 4,111 puts). P/C ratio dropping 51% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 89 of results (avg 6.8%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 24173.65179.90$176.783.5%--1.0045
$780.00Jul 31173.15179.95$176.553.9%--1.0048
$790.00Jul 17162.75169.25$166.003.9%--1.0096
$800.00Jul 17153.20159.50$156.354.0%--1.0042
$780.00Jul 17172.35179.50$175.934.1%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17101.50107.45$104.485.7%--1.0014
$1020.00Aug 2167.6572.05$69.856.3%--0.80118
$1060.00Aug 21102.75109.70$106.236.5%--0.9030
$1040.00Jul 1781.5087.45$84.487.0%--0.9921
$970.00Jul 3123.7025.45$24.587.1%50.6234

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 17172.35179.50$175.934.1%--1.0012
$785.00Jul 17167.40174.50$170.954.2%--1.0012
$790.00Jul 17162.75169.25$166.003.9%--1.0096
$795.00Jul 17157.75164.50$161.134.2%--1.0044
$800.00Jul 17153.20159.50$156.354.0%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Jul 1761.2567.40$64.339.6%--1.0080
$1060.00Jul 17101.50107.45$104.485.7%--1.0014
$1000.00Jul 1740.4546.70$43.5814.3%--0.9949
$995.00Jul 1737.2542.65$39.9513.5%--0.9926
$1040.00Jul 1781.5087.45$84.487.0%--0.9921

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 9.5K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2119.5523.45$21.5018.1%1.4K0.431.7K
$970.00Jul 170.260.57$0.4273.8%4010.09552
$960.00Jul 172.002.45$2.2320.2%3960.341.5K
$965.00Jul 170.681.23$0.9657.3%3360.19426
$950.00Jul 176.358.60$7.4830.1%2820.721.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Jul 170.150.50$0.33106.1%1810.07382
$905.00Jul 240.580.96$0.7749.4%1660.06101
$930.00Jul 170.010.12$0.07157.1%1100.01627
$950.00Jul 171.502.17$1.8436.4%990.28882
$900.00Jul 240.450.83$0.6459.4%990.04778

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 360.7%, max 1263.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$830.00Jul 17Aug 21350.6%25.7%1263.4%--141
$800.00Jul 17Aug 21355.1%29.4%1107.8%--124
$820.00Jul 17Aug 21312.8%26.7%1073.3%--60
$840.00Jul 17Aug 21245.8%25.0%884.9%--90
$1140.00Jul 17Aug 28240.5%27.2%784.3%14866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$830.00Jul 17Aug 21350.6%25.7%1263.4%--1.1K
$835.00Jul 17Aug 21338.8%25.4%1235.8%3395
$845.00Jul 17Aug 28315.1%24.3%1197.9%--311
$800.00Jul 17Aug 21355.1%29.4%1107.8%51.6K
$820.00Jul 17Aug 21312.8%26.7%1073.3%2904

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 75.92, avg 8.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1140.00Aug 21$0.26$19.74$0.2675.92$1120.26
$1100.00$1120.00Aug 21$0.27$19.73$0.2773.07$1100.27
$1115.00$1120.00Jul 24$0.10$4.90$0.1049.00$1115.10
$980.00$985.00Jul 17$0.12$4.88$0.1240.67$980.12
$1085.00$1100.00Aug 21$0.46$14.54$0.4631.61$1085.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$780.00Aug 7$0.11$4.89$0.1144.45$784.89
$785.00$780.00Aug 14$0.11$4.89$0.1144.45$784.89
$860.00$855.00Aug 21$0.11$4.89$0.1144.45$859.89
$905.00$900.00Jul 24$0.13$4.87$0.1337.46$904.87
$830.00$825.00Aug 7$0.13$4.87$0.1337.46$829.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 456 found (best R:R 114.38, avg 3.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$765.00$780.00Aug 21$14.87$14.87$0.13114.38$779.87
$820.00$875.00Jul 31$54.32$54.32$0.6879.88$874.32
$820.00$850.00Jul 24$29.62$29.62$0.3877.95$849.62
$875.00$885.00Jul 31$9.86$9.86$0.1470.43$884.86
$805.00$840.00Aug 7$34.48$34.48$0.5266.31$839.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1000.00$995.00Jul 24$4.83$4.83$0.1728.41$995.17
$980.00$975.00Jul 17$4.75$4.75$0.2519.00$975.25
$1060.00$1050.00Aug 21$9.48$9.48$0.5218.23$1050.52
$1050.00$1040.00Aug 21$9.45$9.45$0.5517.18$1040.55
$1005.00$1000.00Jul 31$4.68$4.68$0.3214.62$1000.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $2.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1080.00Jul 17Jul 24$0.06170.4%35.4%
$1100.00Jul 17Jul 24$0.08180.8%39.9%
$1120.00Jul 17Jul 24$0.08186.3%43.4%
$795.00Jul 17Jul 24$0.17229.6%67.4%
$1045.00Jul 17Jul 24$0.17142.0%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jul 17Jul 24$0.14234.2%51.0%
$855.00Jul 17Jul 24$0.14161.4%35.1%
$785.00Jul 17Jul 24$0.17284.9%60.2%
$890.00Jul 17Jul 24$0.17111.2%24.5%
$875.00Jul 17Jul 24$0.18103.8%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 0.82% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$955.00Jul 17$4.20$3.59$7.79$947.21$962.790.82%
$960.00Jul 17$2.23$6.40$8.63$951.37$968.630.90%
$950.00Jul 17$7.48$1.84$9.32$940.68$959.320.98%
$965.00Jul 17$0.96$10.53$11.49$953.51$976.491.20%
$945.00Jul 17$11.63$0.77$12.40$932.60$957.401.30%
$967.50Jul 17$0.69$12.60$13.29$954.21$980.791.39%
$970.00Jul 17$0.42$14.63$15.05$954.95$985.051.57%
$940.00Jul 17$15.65$0.33$15.98$924.02$955.981.67%
$972.50Jul 17$0.27$17.52$17.79$954.71$990.291.86%
$975.00Jul 17$0.28$20.05$20.33$954.67$995.332.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.06% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$972.50$940.00Jul 17$0.27$0.33$0.60$939.40$973.10
$970.00$940.00Jul 17$0.42$0.33$0.75$939.25$970.75
$967.50$940.00Jul 17$0.69$0.33$1.02$938.98$968.52
$972.50$945.00Jul 17$0.27$0.77$1.04$943.96$973.54
$970.00$945.00Jul 17$0.42$0.77$1.19$943.81$971.19
$965.00$940.00Jul 17$0.96$0.33$1.29$938.71$966.29
$967.50$945.00Jul 17$0.69$0.77$1.46$943.54$968.96
$965.00$945.00Jul 17$0.96$0.77$1.73$943.27$966.73
$972.50$950.00Jul 17$0.27$1.84$2.11$947.89$974.61
$970.00$950.00Jul 17$0.42$1.84$2.26$947.74$972.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 290.67, avg credit $6.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
785/790805/840Aug 7$34.88$0.12290.67$755.12$839.88
790/795820/850Jul 24$29.77$0.23129.43$765.23$849.77
805/810820/850Jul 24$29.76$0.24124.00$780.24$849.76
785/790820/875Jul 31$54.56$0.44124.00$735.44$874.56
780/785805/840Aug 7$34.59$0.4184.37$750.41$839.59
765/770780/795Aug 21$14.82$0.1882.33$755.18$794.82
830/835840/850Aug 21$9.87$0.1375.92$825.13$849.87
825/830840/850Aug 21$9.86$0.1470.43$820.14$849.86
765/770830/840Aug 21$9.79$0.2146.62$760.21$839.79
800/805830/840Aug 21$9.77$0.2342.48$795.23$839.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 284.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1100.00$1120.00$1140.00Jul 17$0.07$19.93284.71
$1025.00$1030.00$1035.00Jul 24$0.05$4.9599.00
$1100.00$1105.00$1110.00Jul 24$0.05$4.9599.00
$985.00$990.00$995.00Aug 7$0.05$4.9599.00
$920.00$925.00$930.00Aug 14$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Jul 17$0.05$4.9599.00
$895.00$900.00$905.00Aug 7$0.05$4.9599.00
$845.00$850.00$855.00Aug 21$0.05$4.9599.00
$785.00$790.00$795.00Jul 17$0.06$4.9482.33
$880.00$885.00$890.00Jul 24$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 357 found (best net $-3.23, 311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$900.001:2Aug 7-$12.35$37.65
$1065.00$1100.001:2Aug 28-$0.85$34.15
$820.00$875.001:2Jul 31-$27.86$27.14
$1080.00$1100.001:2Jul 17-$0.01$19.99
$1060.00$1080.001:2Jul 17-$0.06$19.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$795.001:2Aug 28-$3.23$46.77
$785.00$770.001:2Aug 28-$1.38$13.62
$865.00$850.001:2Aug 28-$1.70$13.30
$780.00$770.001:2Aug 7-$0.82$9.18
$780.00$770.001:2Aug 14-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 2.51%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$960.00Aug 21$23.950.480.5%2.51%2.95%10754
$965.00Aug 21$22.500.461.0%2.35%3.33%17149
$970.00Aug 28$21.600.451.5%2.26%3.75%242
$960.00Aug 14$21.150.490.5%2.21%2.66%413
$970.00Aug 21$19.550.431.5%2.05%3.54%1.4K1.7K
$975.00Aug 28$19.550.422.0%2.05%4.06%--12
$965.00Aug 14$19.000.461.0%1.99%2.96%648
$975.00Aug 21$17.800.402.0%1.86%3.88%17103
$960.00Aug 7$17.400.480.5%1.82%2.27%27207
$970.00Aug 14$17.150.431.5%1.79%3.29%928

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,388
Total Puts 4,111
Put/Call Ratio 0.49
Net Difference 4,277

Prior's Put/Call Breakdown

Total Calls 20,869
Total Puts 21,013
Put/Call Ratio 1.00
Net Difference -144

Prior 7-Day Put/Call Summary

Total Calls 139,574
Total Puts 146,612
Average Put/Call Ratio 1.06
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All